Engro Polymer & Chemicals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	36.100	36.300	35.770	36.010	36.010	743,306
2024-11-12	36.650	36.740	36.100	36.330	36.330	529,376
2024-11-11	37.050	37.590	36.500	36.750	36.750	1,953,196
2024-11-08	37.000	38.000	36.050	37.150	37.150	1,740,723
2024-11-07	38.000	38.010	36.350	36.500	36.500	2,166,356
2024-11-06	37.450	38.730	36.110	37.740	37.740	11,610,239
2024-11-05	32.020	35.210	32.020	35.210	35.210	2,823,417
2024-11-04	31.600	32.150	31.460	32.150	32.150	521,481
2024-11-01	31.500	31.900	31.300	31.650	31.650	492,772
2024-10-31	32.000	32.200	31.370	31.450	31.450	1,416,463
2024-10-30	31.500	32.750	31.500	31.800	31.800	1,240,267
2024-10-29	31.480	31.900	31.310	31.780	31.780	1,317,626
2024-10-28	31.360	31.900	31.210	31.500	31.500	701,920
2024-10-25	31.690	32.730	31.000	31.650	31.650	1,349,644
2024-10-24	31.390	31.700	31.000	31.250	31.250	653,881
2024-10-23	31.170	31.900	31.100	31.500	31.500	747,910
2024-10-22	32.000	32.010	31.180	31.200	31.200	1,102,195
2024-10-21	32.510	32.900	32.130	32.250	32.250	430,725
2024-10-18	33.000	33.000	31.700	32.370	32.370	341,655
2024-10-17	32.400	32.750	32.200	32.250	32.250	490,101
2024-10-16	30.840	32.700	30.500	32.400	32.400	1,292,387
2024-10-15	30.940	31.150	30.500	30.740	30.740	467,804
2024-10-14	31.410	31.950	30.010	30.800	30.800	724,753
2024-10-11	32.270	32.270	31.250	31.360	31.360	1,155,605
2024-10-10	32.000	32.320	31.900	32.110	32.110	335,055
2024-10-09	32.290	32.500	31.860	31.960	31.960	549,204
2024-10-08	31.440	32.250	31.030	31.900	31.900	916,096
2024-10-07	30.850	31.600	30.850	30.980	30.980	401,784
2024-10-04	31.320	31.320	30.760	31.000	31.000	517,130
2024-10-03	31.480	31.900	31.250	31.290	31.290	370,554
2024-10-02	31.500	32.350	31.500	31.740	31.740	594,937
2024-10-01	33.500	33.540	30.220	32.000	32.000	1,473,169
2024-09-30	33.990	33.990	33.000	33.550	33.550	377,130
2024-09-27	33.520	34.300	33.520	33.750	33.750	327,730
2024-09-26	33.890	33.900	33.500	33.530	33.530	678,524
2024-09-25	33.310	33.990	33.100	33.500	33.500	334,595
2024-09-24	34.010	34.250	33.050	33.370	33.370	557,340
2024-09-23	34.500	34.690	34.150	34.300	34.300	191,307
2024-09-20	34.750	34.900	34.450	34.600	34.600	372,426
2024-09-19	34.900	35.230	34.550	34.800	34.800	861,158
2024-09-18	34.860	35.210	34.500	34.800	34.800	825,543
2024-09-16	35.490	35.500	34.600	34.700	34.700	473,944
2024-09-13	35.800	36.000	35.320	35.350	35.350	683,026
2024-09-12	35.600	35.740	35.310	35.590	35.590	660,109
2024-09-11	35.600	35.800	35.360	35.640	35.640	449,533
2024-09-10	36.060	36.060	35.350	35.490	35.490	379,983
2024-09-09	36.290	36.360	36.000	36.000	36.000	275,451
2024-09-06	36.430	36.590	36.110	36.220	36.220	291,724
2024-09-05	36.580	36.700	36.350	36.350	36.350	475,814
2024-09-04	36.600	36.620	36.300	36.580	36.580	376,308
2024-09-03	36.570	36.940	36.500	36.670	36.670	583,605
2024-09-02	37.000	37.300	36.500	36.720	36.720	538,874
2024-08-30	37.450	37.450	37.000	37.000	37.000	479,193
2024-08-29	36.750	37.400	36.700	37.100	37.100	482,807
2024-08-28	36.620	37.990	36.620	36.970	36.970	496,027
2024-08-27	37.040	37.400	36.750	37.050	37.050	627,174
2024-08-26	37.000	37.100	36.700	36.940	36.940	605,762
2024-08-23	37.650	37.750	37.100	37.220	37.220	469,110
2024-08-22	37.760	38.090	37.480	37.550	37.550	499,817
2024-08-21	37.710	38.510	37.560	37.880	37.880	431,428

← NewerPage 9 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-19	1.0000 PKR
2023-10-26	2.5000 PKR
2023-08-18	1.5000 PKR
2023-04-27	1.0000 PKR
2023-04-14	2.5000 PKR
2022-10-24	2.5000 PKR
2022-08-19	2.5000 PKR
2022-04-27	5.0000 PKR
2022-03-07	5.5000 PKR
2021-10-27	3.0000 PKR
2021-09-08	7.0000 PKR
2021-06-10	0.8000 PKR
2021-04-01	1.2470 PKR
2020-04-08	0.2000 PKR
2019-11-12	0.6000 PKR
2019-03-21	0.3000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.